Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 18.64 | 18.66 | 17.93 | 18.21 | 2,411,360 | -0.50(-2.67%) |
Oct 30, 2018 | 18.40 | 18.71 | 18.25 | 18.71 | 1,951,780 | +0.34(+1.84%) |
Oct 29, 2018 | 18.57 | 18.95 | 18.20 | 18.37 | 1,727,082 | +0.00(+0.00%) |
Oct 26, 2018 | 18.75 | 18.85 | 18.10 | 18.37 | 1,520,528 | -0.60(-3.19%) |
Oct 25, 2018 | 18.64 | 19.17 | 18.35 | 18.98 | 1,962,258 | +0.43(+2.30%) |
Oct 24, 2018 | 18.93 | 19.27 | 18.54 | 18.55 | 2,641,097 | -0.37(-1.96%) |
Oct 23, 2018 | 18.50 | 18.99 | 18.27 | 18.92 | 2,619,047 | +0.24(+1.30%) |
Oct 22, 2018 | 18.95 | 18.95 | 18.51 | 18.68 | 1,004,433 | -0.19(-1.03%) |
Oct 19, 2018 | 18.56 | 19.20 | 18.56 | 18.87 | 1,337,375 | +0.08(+0.43%) |
Oct 18, 2018 | 19.75 | 19.75 | 18.64 | 18.79 | 2,072,725 | -0.94(-4.78%) |
Oct 17, 2018 | 19.56 | 20.01 | 19.40 | 19.73 | 1,896,383 | +0.08(+0.41%) |
Oct 16, 2018 | 19.06 | 19.66 | 18.89 | 19.65 | 2,427,346 | +0.77(+4.10%) |
Oct 15, 2018 | 18.43 | 19.10 | 18.43 | 18.88 | 1,287,271 | +0.38(+2.05%) |
Oct 12, 2018 | 18.84 | 18.84 | 18.30 | 18.50 | 1,727,365 | -0.17(-0.91%) |
Oct 11, 2018 | 19.52 | 19.81 | 18.64 | 18.67 | 2,190,592 | -0.79(-4.06%) |
Oct 10, 2018 | 18.95 | 19.55 | 18.84 | 19.46 | 2,442,431 | +0.58(+3.09%) |
Oct 09, 2018 | 18.84 | 19.06 | 18.51 | 18.88 | 1,207,840 | -0.10(-0.55%) |
Oct 08, 2018 | 19.22 | 19.28 | 18.84 | 18.98 | 1,533,018 | -0.23(-1.20%) |
Oct 05, 2018 | 19.08 | 19.46 | 18.96 | 19.21 | 1,738,081 | +0.19(+1.01%) |
Oct 04, 2018 | 18.86 | 19.05 | 18.62 | 19.02 | 1,212,972 | +0.10(+0.55%) |
Oct 03, 2018 | 19.08 | 19.25 | 18.86 | 18.92 | 1,762,379 | -0.12(-0.63%) |
Oct 02, 2018 | 19.20 | 19.44 | 18.85 | 19.04 | 1,148,757 | -0.19(-1.00%) |
Oct 01, 2018 | 19.67 | 19.67 | 19.16 | 19.23 | 1,548,356 | -0.28(-1.43%) |
Sep 28, 2018 | 19.41 | 19.59 | 19.19 | 19.51 | 1,735,950 | +0.13(+0.66%) |
Sep 27, 2018 | 19.53 | 19.64 | 19.33 | 19.38 | 1,621,935 | -0.05(-0.25%) |
Sep 26, 2018 | 19.69 | 19.97 | 19.37 | 19.43 | 1,394,720 | -0.17(-0.86%) |
Sep 25, 2018 | 20.02 | 20.11 | 19.48 | 19.59 | 1,858,132 | -0.43(-2.15%) |
Sep 24, 2018 | 20.48 | 20.48 | 19.79 | 20.03 | 2,694,322 | -0.45(-2.22%) |
Sep 21, 2018 | 20.19 | 20.65 | 20.19 | 20.48 | 2,986,838 | +0.18(+0.90%) |
Sep 20, 2018 | 20.16 | 20.72 | 20.11 | 20.30 | 2,547,107 | +0.21(+1.03%) |
Sep 19, 2018 | 19.94 | 20.25 | 19.80 | 20.09 | 1,624,957 | +0.18(+0.92%) |
Sep 18, 2018 | 19.85 | 19.95 | 19.70 | 19.91 | 1,157,767 | +0.10(+0.48%) |
Sep 17, 2018 | 19.75 | 20.00 | 19.67 | 19.81 | 1,404,680 | +0.12(+0.61%) |
Sep 14, 2018 | 19.75 | 19.79 | 19.57 | 19.69 | 1,234,217 | -0.05(-0.24%) |
Sep 13, 2018 | 19.80 | 19.83 | 19.55 | 19.74 | 1,307,338 | +0.07(+0.37%) |
Sep 12, 2018 | 19.09 | 19.83 | 19.03 | 19.67 | 1,871,610 | +0.63(+3.31%) |
Sep 11, 2018 | 18.89 | 19.04 | 18.66 | 19.04 | 2,019,800 | +0.03(+0.17%) |
Sep 10, 2018 | 19.48 | 19.65 | 18.86 | 19.00 | 2,175,032 | -0.48(-2.46%) |
Sep 07, 2018 | 19.19 | 19.56 | 19.07 | 19.48 | 2,302,735 | +0.28(+1.45%) |
Sep 06, 2018 | 18.92 | 19.43 | 18.87 | 19.20 | 3,649,922 | +0.28(+1.48%) |
Sep 05, 2018 | 18.73 | 19.91 | 17.61 | 18.92 | 7,715,495 | +0.20(+1.06%) |
Sep 04, 2018 | 18.13 | 18.90 | 18.08 | 18.73 | 3,760,543 | +0.73(+4.08%) |
Aug 31, 2018 | 17.99 | 17.99 | 17.99 | 0 | +0.01(+0.04%) | |
Aug 30, 2018 | 16.16 | 18.75 | 16.13 | 17.98 | 21,274,344 | -0.95(-5.01%) |
Aug 29, 2018 | 18.89 | 19.12 | 18.77 | 18.93 | 3,350,995 | +0.04(+0.21%) |
Aug 28, 2018 | 18.96 | 19.07 | 18.63 | 18.89 | 2,336,797 | +0.04(+0.21%) |
Aug 27, 2018 | 18.79 | 19.08 | 18.73 | 18.85 | 2,586,757 | +0.18(+0.94%) |
Aug 24, 2018 | 18.81 | 18.87 | 18.45 | 18.68 | 1,841,110 | -0.07(-0.38%) |
Aug 23, 2018 | 18.80 | 18.89 | 18.54 | 18.75 | 1,867,523 | -0.18(-0.93%) |
Aug 22, 2018 | 19.13 | 19.23 | 18.75 | 18.92 | 1,647,198 | -0.21(-1.08%) |
Aug 21, 2018 | 18.94 | 19.15 | 18.79 | 19.13 | 2,022,526 | +0.26(+1.40%) |
Aug 20, 2018 | 18.87 | 19.21 | 18.73 | 18.87 | 1,811,083 | +0.10(+0.51%) |
Aug 17, 2018 | 18.37 | 18.96 | 18.29 | 18.77 | 1,936,744 | +0.35(+1.91%) |
Aug 16, 2018 | 18.47 | 18.70 | 18.41 | 18.42 | 1,379,202 | -0.04(-0.22%) |
Aug 15, 2018 | 18.25 | 18.49 | 17.99 | 18.46 | 1,403,297 | +0.22(+1.22%) |
Aug 14, 2018 | 18.40 | 18.61 | 18.21 | 18.24 | 1,994,410 | -0.03(-0.17%) |
Aug 13, 2018 | 17.86 | 18.55 | 17.66 | 18.27 | 2,314,154 | +0.36(+2.00%) |
Aug 10, 2018 | 17.96 | 18.19 | 17.52 | 17.91 | 1,716,147 | -0.12(-0.66%) |
Aug 09, 2018 | 18.05 | 18.38 | 17.95 | 18.03 | 2,174,553 | +0.07(+0.40%) |
Aug 08, 2018 | 18.15 | 18.38 | 17.91 | 17.96 | 2,654,632 | -0.09(-0.51%) |
Aug 07, 2018 | 19.46 | 19.46 | 17.85 | 18.05 | 5,355,291 | -1.89(-9.46%) |
Aug 06, 2018 | 19.62 | 20.12 | 19.57 | 19.94 | 2,370,178 | +0.36(+1.83%) |
Aug 03, 2018 | 19.21 | 19.62 | 19.21 | 19.58 | 1,623,646 | +0.43(+2.25%) |
Aug 02, 2018 | 19.32 | 19.35 | 18.82 | 19.15 | 1,324,224 | -0.17(-0.87%) |